Get the Stockscreener App
0.7661
6.30%
0.0454
After Hours:
.75
-0.0161
-2.10%
22nd Century Group, Inc. Stock (XXII) Price History
The historical daily chart and data for 22nd Century Group, Inc. stock (XXII), show that the latest closing stock price as of July 26, 2024, is $0.7661.
- 22nd Century Group, Inc. all-time high stock price is $110.24, occurred on July 21, 2023.
- The lowest 22nd Century Group, Inc. stock price recorded was $0.1042 on March 18, 2024. Since then, 22nd Century Group, Inc.'s stock price has risen over 635.22% to $0.7661 now.
- The 52-week high stock price for XXII is $61.12, representing a 7,878% increase from the current share price, occurred on July 28, 2023.
- The 52-week low stock price for XXII is $0.5802, indicating a -24.27% decrease from the current share price, occurred on June 24, 2024.
- The closing price of 22nd Century Group, Inc. (XXII) stock in the beginning of 2023 was $3.00. The stock closed the year at $0.9205, a loss of over -69.32% for the year.
The table below shows more information about XXII historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 26, 2024 | $0.7828 | $0.69 | $0.0928 | 162,960.0 | +6.30% |
| Jul 25, 2024 | $0.734 | $0.7002 | $0.0338 | 87,516.0 | +0.10% |
| Jul 24, 2024 | $0.7495 | $0.7006 | $0.0489 | 64,886.0 | -1.65% |
| Jul 23, 2024 | $0.77 | $0.725 | $0.045 | 56,079.0 | -1.73% |
| Jul 22, 2024 | $0.8446 | $0.7203 | $0.1243 | 248,508.0 | -11.31% |
| Jul 19, 2024 | $0.8785 | $0.814 | $0.0645 | 90,509.0 | -1.80% |
| Jul 18, 2024 | $0.909 | $0.8361 | $0.0729 | 127,119.0 | -2.45% |
| Jul 17, 2024 | $0.9137 | $0.8403 | $0.0734 | 256,693.0 | +0.79% |
| Jul 16, 2024 | $0.8999 | $0.8341 | $0.0658 | 190,539.0 | +4.95% |
| Jul 15, 2024 | $0.87 | $0.8013 | $0.0687 | 223,746.0 | -4.16% |
| Jul 12, 2024 | $0.8681 | $0.7542 | $0.1139 | 418,461.0 | +9.88% |
| Jul 11, 2024 | $0.80 | $0.72 | $0.08 | 308,102.0 | +10.13% |
| Jul 10, 2024 | $0.7149 | $0.6665 | $0.0484 | 114,026.0 | +7.83% |
| Jul 09, 2024 | $0.699 | $0.6349 | $0.0641 | 229,319.0 | -0.90% |
| Jul 08, 2024 | $0.70 | $0.6609 | $0.0391 | 75,994.0 | -1.12% |
| Jul 05, 2024 | $0.73 | $0.6508 | $0.0792 | 110,542.0 | -5.32% |
| Jul 03, 2024 | $0.75 | $0.7027 | $0.0473 | 56,250.0 | -0.04% |
| Jul 02, 2024 | $0.7999 | $0.6932 | $0.1067 | 123,703.0 | +2.16% |
| Jul 01, 2024 | $0.815 | $0.6812 | $0.1338 | 269,257.0 | -6.18% |
| Jun 28, 2024 | $0.828 | $0.735 | $0.093 | 241,713.0 | -5.04% |
| Jun 27, 2024 | $0.83 | $0.6796 | $0.1504 | 423,209.0 | +11.72% |
22nd Century Group, Inc. Stock (XXII) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of 22nd Century Group, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XXII shares. From significant milestones and fluctuations to notable trends, this in-depth examination of 22nd Century Group, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
22nd Century Group, Inc. Stock (XXII) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $0.9137 | $0.6349 | $0.2788 | 3,377,169.0 | +2.72% |
| Jun, 2024 | $1.04 | $0.5802 | $0.4598 | 13,986,661.0 | -15.32% |
| May, 2024 | $1.80 | $0.8255 | $0.9745 | 4,202,480.0 | -44.26% |
| Apr, 2024 | $4.31 | $1.45 | $2.86 | 89,302,356.3 | -17.71% |
| Mar, 2024 | $2.96 | $1.67 | $1.29 | 1,668,243.3 | -14.22% |
| Feb, 2024 | $2.96 | $2.10 | $0.856 | 1,123,179.8 | -20.42% |
| Jan, 2024 | $3.52 | $2.49 | $1.03 | 2,029,556.1 | -5.59% |
22nd Century Group, Inc. Stock (XXII) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.26 | $2.59 | $1.67 | 1,454,967.9 | -28.38% |
| Nov, 2023 | $8.63 | $3.22 | $5.42 | 2,048,434.2 | -42.09% |
| Oct, 2023 | $15.84 | $6.74 | $9.10 | 748,190.6 | -54.08% |
| Sep, 2023 | $27.03 | $14.56 | $12.47 | 890,394.9 | -30.65% |
| Aug, 2023 | $57.44 | $22.08 | $35.36 | 863,511.1 | -59.48% |
| Jul, 2023 | $110.2 | $4.42 | $105.8 | 4,844,754.9 | +809.33% |
| Jun, 2023 | $10.72 | $5.47 | $5.25 | 6,115,437.6 | -38.36% |
| May, 2023 | $12.06 | $9.30 | $2.76 | 1,392,592.5 | -12.60% |
| Apr, 2023 | $12.16 | $9.82 | $2.34 | 1,218,743.1 | -7.62% |
| Mar, 2023 | $15.67 | $11.38 | $4.28 | 1,830,276.1 | -14.89% |
| Feb, 2023 | $18.56 | $14.08 | $4.48 | 1,072,248.7 | -17.86% |
| Jan, 2023 | $20.24 | $14.00 | $6.24 | 1,342,062.3 | +19.50% |
22nd Century Group, Inc. Stock (XXII) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $19.20 | $13.12 | $6.08 | 1,418,447.3 | -21.99% |
| Nov, 2022 | $23.20 | $16.00 | $7.20 | 2,202,063.5 | -9.92% |
| Oct, 2022 | $22.88 | $13.60 | $9.28 | 2,321,692.4 | +41.27% |
| Sep, 2022 | $22.98 | $14.56 | $8.42 | 2,419,533.5 | -30.80% |
| Aug, 2022 | $33.68 | $21.12 | $12.56 | 3,495,322.8 | -20.24% |
| Jul, 2022 | $37.19 | $25.60 | $11.59 | 2,323,085.2 | -21.13% |
| Jun, 2022 | $43.20 | $24.80 | $18.40 | 4,568,627.1 | +17.03% |
| May, 2022 | $32.16 | $22.72 | $9.44 | 1,875,021.5 | -4.71% |
| Apr, 2022 | $38.56 | $28.72 | $9.84 | 1,236,613.7 | -17.67% |
| Mar, 2022 | $41.28 | $31.68 | $9.60 | 2,704,846.2 | -0.85% |
| Feb, 2022 | $43.36 | $31.52 | $11.84 | 2,729,166.8 | +7.83% |
| Jan, 2022 | $50.08 | $29.76 | $20.32 | 3,229,644.9 | -29.77% |
1.17%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):